Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

Last Price46.47

Change-0.05 (-0.11%)

NYSE · Last Trade: May 3rd, 6:55 AM EDT

Historical Prices For Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	46.48	46.70	45.96	46.47	993,449	46.47
4/30/2026	45.00	46.60	44.98	46.52	1,035,281	46.52
4/29/2026	44.50	45.15	44.50	45.12	1,043,833	45.12
4/28/2026	43.64	44.41	43.44	44.27	983,026	44.27
4/27/2026	43.37	43.87	43.27	43.34	686,635	43.34
4/24/2026	43.13	43.43	42.91	43.37	884,807	43.37
4/23/2026	42.75	43.35	42.75	43.19	932,099	43.19
4/22/2026	42.63	42.81	42.40	42.66	701,836	42.66
4/21/2026	42.71	42.75	42.14	42.40	758,632	42.40
4/20/2026	42.50	42.97	42.28	42.51	1,140,845	42.51
4/17/2026	43.03	43.03	41.83	42.48	1,382,280	42.48
4/16/2026	43.28	43.69	42.91	43.24	620,168	43.24
4/15/2026	43.47	43.61	43.15	43.21	603,105	43.21
4/14/2026	43.75	44.00	43.37	43.48	646,020	43.48
4/13/2026	44.63	44.63	43.79	44.03	616,183	44.03
4/10/2026	44.51	44.82	44.34	44.34	759,520	44.34
4/09/2026	44.69	45.56	44.60	44.65	1,262,396	44.65
4/08/2026	44.19	44.77	43.45	44.69	1,861,832	44.69
4/07/2026	44.55	45.23	44.27	44.62	1,536,391	44.62
4/06/2026	44.45	44.77	44.24	44.43	1,118,137	44.43
4/02/2026	44.08	44.63	43.76	44.62	1,407,645	44.62
4/01/2026	44.31	44.78	43.48	43.75	1,915,440	43.75
3/31/2026	45.28	45.32	44.14	44.76	1,904,623	44.76
3/30/2026	46.09	46.17	45.08	45.17	2,227,582	45.17
3/27/2026	45.69	46.20	45.58	45.77	2,822,408	45.77
3/26/2026	45.64	46.04	45.52	45.69	2,315,374	45.69
3/25/2026	45.04	45.77	44.98	45.62	1,780,855	45.62
3/24/2026	45.13	45.85	45.01	45.12	1,473,151	45.12
3/23/2026	44.43	45.37	44.21	45.14	2,491,197	45.14
3/20/2026	44.71	45.25	44.57	45.01	3,647,667	45.01
3/19/2026	43.91	44.68	43.91	44.65	2,552,677	44.65
3/18/2026	44.18	44.24	43.67	43.78	1,243,004	43.78
3/17/2026	44.84	44.85	43.96	44.08	1,522,670	44.08
3/16/2026	44.17	44.58	43.79	44.54	1,354,030	44.54
3/13/2026	44.26	44.95	44.26	44.64	826,216	44.12
3/12/2026	44.66	44.80	44.32	44.48	1,112,539	43.96
3/11/2026	44.80	44.98	44.34	44.53	659,589	44.01
3/10/2026	44.62	45.01	44.38	44.62	987,254	44.10
3/09/2026	44.60	44.75	44.17	44.56	1,463,527	44.04
3/06/2026	44.58	44.90	44.28	44.56	1,265,321	44.04
3/05/2026	44.50	44.50	43.67	44.28	1,024,442	43.77
3/04/2026	44.04	44.52	43.86	44.50	1,324,841	43.98
3/03/2026	45.00	45.07	44.14	44.40	1,618,381	43.88
3/02/2026	44.55	45.09	43.67	44.99	1,667,247	44.47
2/27/2026	42.18	44.39	42.03	43.99	2,147,442	43.48
2/26/2026	43.92	44.41	43.77	44.00	2,979,784	43.49
2/25/2026	44.14	44.21	43.55	44.17	2,807,250	43.66
2/24/2026	44.18	44.28	43.78	44.26	1,995,210	43.75
2/23/2026	43.83	44.26	43.67	44.11	902,518	43.60
2/20/2026	43.44	43.85	43.24	43.67	1,064,765	43.16
2/19/2026	43.37	43.57	43.02	43.45	2,153,866	42.95
2/18/2026	43.61	43.89	42.85	43.04	2,008,381	42.54
2/17/2026	43.97	44.08	42.95	43.55	1,247,862	43.04
2/13/2026	43.66	44.60	43.43	44.42	1,817,870	43.90
2/12/2026	43.81	44.34	43.31	43.61	2,637,983	43.10
2/11/2026	43.47	43.96	43.21	43.76	980,337	43.25
2/10/2026	43.41	43.59	42.94	43.17	1,123,747	42.67
2/09/2026	42.78	43.20	42.67	43.13	859,824	42.63
2/06/2026	42.42	43.10	42.42	42.69	1,920,498	42.19
2/05/2026	42.13	42.55	42.00	42.40	1,254,944	41.91
2/04/2026	41.99	42.38	41.43	42.25	1,632,651	41.76
2/03/2026	41.15	41.84	40.86	41.78	1,839,177	41.30